Grupo Cibest S.A. (BVC:PFCIBEST)
Colombia · Delayed Price · Currency is COP 63,200
+1,220 (1.97%)
At close: Jan 6, 2026
Grupo Cibest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 62,200.00 | 63,800.00 | 62,200.00 | 63,200.00 | 63,200.00 | 1.97% | 480,985 |
| Jan 5, 2026 | 59,940.00 | 62,220.00 | 59,940.00 | 61,980.00 | 61,980.00 | 4.13% | 646,847 |
| Jan 2, 2026 | 60,160.00 | 60,900.00 | 59,000.00 | 59,520.00 | 59,520.00 | -0.50% | 165,823 |
| Dec 30, 2025 | 60,500.00 | 61,000.00 | 59,820.00 | 59,820.00 | 59,820.00 | -2.57% | 307,899 |
| Dec 29, 2025 | 59,800.00 | 61,400.00 | 59,800.00 | 61,400.00 | 61,400.00 | 2.06% | 174,385 |
| Dec 26, 2025 | 60,000.00 | 60,400.00 | 59,940.00 | 60,160.00 | 60,160.00 | 0.27% | 66,917 |
| Dec 24, 2025 | 59,700.00 | 60,000.00 | 59,600.00 | 60,000.00 | 60,000.00 | -0.83% | 153,808 |
| Dec 23, 2025 | 59,000.00 | 60,500.00 | 59,000.00 | 60,500.00 | 60,500.00 | 2.13% | 299,106 |
| Dec 22, 2025 | 59,900.00 | 59,900.00 | 59,100.00 | 59,240.00 | 59,240.00 | -0.47% | 229,311 |
| Dec 19, 2025 | 59,900.00 | 60,480.00 | 59,500.00 | 59,520.00 | 59,520.00 | 0.37% | 1,675,349 |
| Dec 18, 2025 | 59,600.00 | 60,180.00 | 59,000.00 | 59,300.00 | 59,300.00 | -0.10% | 536,567 |
| Dec 17, 2025 | 60,920.00 | 61,000.00 | 58,980.00 | 59,360.00 | 59,360.00 | -1.88% | 764,405 |
| Dec 16, 2025 | 60,260.00 | 60,520.00 | 59,900.00 | 60,500.00 | 60,500.00 | 0.63% | 420,280 |
| Dec 15, 2025 | 61,000.00 | 61,240.00 | 60,120.00 | 60,120.00 | 60,120.00 | -1.44% | 341,851 |
| Dec 12, 2025 | 61,500.00 | 61,500.00 | 60,340.00 | 61,000.00 | 61,000.00 | - | 528,757 |
| Dec 11, 2025 | 61,980.00 | 62,640.00 | 60,900.00 | 61,000.00 | 61,000.00 | -1.58% | 814,754 |
| Dec 10, 2025 | 61,220.00 | 61,980.00 | 61,220.00 | 61,980.00 | 61,980.00 | 0.45% | 355,458 |
| Dec 9, 2025 | 60,200.00 | 61,700.00 | 60,200.00 | 61,700.00 | 61,700.00 | 2.66% | 532,937 |
| Dec 5, 2025 | 61,400.00 | 61,700.00 | 59,680.00 | 60,100.00 | 60,100.00 | -2.12% | 464,641 |
| Dec 4, 2025 | 60,440.00 | 61,400.00 | 60,440.00 | 61,400.00 | 61,400.00 | 1.59% | 378,271 |
| Dec 3, 2025 | 61,200.00 | 61,400.00 | 60,100.00 | 60,440.00 | 60,440.00 | -1.34% | 301,229 |
| Dec 2, 2025 | 59,200.00 | 61,320.00 | 59,200.00 | 61,260.00 | 61,260.00 | 3.62% | 503,033 |
| Dec 1, 2025 | 58,940.00 | 59,300.00 | 58,600.00 | 59,120.00 | 59,120.00 | 0.24% | 241,678 |
| Nov 28, 2025 | 58,480.00 | 59,300.00 | 58,480.00 | 58,980.00 | 58,980.00 | 0.85% | 229,305 |
| Nov 27, 2025 | 58,220.00 | 58,480.00 | 57,900.00 | 58,480.00 | 58,480.00 | 0.65% | 83,248 |
| Nov 26, 2025 | 57,820.00 | 58,460.00 | 57,820.00 | 58,100.00 | 58,100.00 | 0.73% | 229,036 |
| Nov 25, 2025 | 57,460.00 | 57,680.00 | 56,760.00 | 57,680.00 | 57,680.00 | 1.44% | 710,448 |
| Nov 24, 2025 | 57,800.00 | 58,240.00 | 56,860.00 | 56,860.00 | 56,860.00 | -1.69% | 2,440,049 |
| Nov 21, 2025 | 58,100.00 | 58,300.00 | 57,360.00 | 57,840.00 | 57,840.00 | 0.52% | 432,573 |
| Nov 20, 2025 | 58,580.00 | 59,160.00 | 57,540.00 | 57,540.00 | 57,540.00 | -1.13% | 579,023 |
| Nov 19, 2025 | 58,600.00 | 59,040.00 | 57,920.00 | 58,200.00 | 58,200.00 | -0.68% | 517,037 |
| Nov 18, 2025 | 58,500.00 | 58,900.00 | 58,100.00 | 58,600.00 | 58,600.00 | -0.51% | 368,133 |
| Nov 14, 2025 | 58,200.00 | 59,500.00 | 57,880.00 | 58,900.00 | 58,900.00 | 1.52% | 500,581 |
| Nov 13, 2025 | 59,440.00 | 60,000.00 | 58,020.00 | 58,020.00 | 58,020.00 | -2.94% | 623,171 |
| Nov 12, 2025 | 60,000.00 | 60,000.00 | 58,780.00 | 59,780.00 | 59,780.00 | 0.34% | 548,546 |
| Nov 11, 2025 | 59,960.00 | 61,480.00 | 59,580.00 | 59,580.00 | 59,580.00 | 0.17% | 566,295 |
| Nov 10, 2025 | 59,920.00 | 59,920.00 | 58,880.00 | 59,480.00 | 59,480.00 | -0.87% | 437,291 |
| Nov 7, 2025 | 58,000.00 | 60,000.00 | 57,020.00 | 60,000.00 | 60,000.00 | 4.71% | 520,937 |
| Nov 6, 2025 | 56,500.00 | 57,580.00 | 56,500.00 | 57,300.00 | 57,300.00 | 1.42% | 459,359 |
| Nov 5, 2025 | 56,160.00 | 57,720.00 | 56,160.00 | 56,500.00 | 56,500.00 | 0.25% | 462,805 |
| Nov 4, 2025 | 56,000.00 | 56,500.00 | 55,040.00 | 56,360.00 | 56,360.00 | 0.11% | 702,066 |
| Oct 31, 2025 | 56,000.00 | 56,400.00 | 55,700.00 | 56,300.00 | 56,300.00 | 0.57% | 398,969 |
| Oct 30, 2025 | 55,780.00 | 56,520.00 | 55,420.00 | 55,980.00 | 55,980.00 | 0.36% | 466,150 |
| Oct 29, 2025 | 55,200.00 | 55,980.00 | 55,200.00 | 55,780.00 | 55,780.00 | 1.42% | 357,355 |
| Oct 28, 2025 | 54,800.00 | 55,100.00 | 54,560.00 | 55,000.00 | 55,000.00 | 0.36% | 288,070 |
| Oct 27, 2025 | 54,500.00 | 54,940.00 | 54,080.00 | 54,800.00 | 54,800.00 | 0.66% | 218,268 |
| Oct 24, 2025 | 54,220.00 | 54,780.00 | 54,140.00 | 54,440.00 | 54,440.00 | 0.48% | 210,947 |
| Oct 23, 2025 | 54,000.00 | 54,280.00 | 53,660.00 | 54,180.00 | 54,180.00 | 0.33% | 328,914 |
| Oct 22, 2025 | 52,940.00 | 54,000.00 | 52,640.00 | 54,000.00 | 54,000.00 | 2.00% | 386,438 |
| Oct 21, 2025 | 53,900.00 | 53,900.00 | 52,700.00 | 52,940.00 | 52,940.00 | -1.42% | 449,089 |